1.65p-0.05 (-2.94%)09 Aug 2024, 12:29
Proton Motor Power Systems PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 9, 2024 | 1.70p | 1.62p | 1.60p | 1.65p | 121,180 |
Aug 8, 2024 | 1.70p | 1.77p | 1.62p | 1.70p | 468,688 |
Aug 7, 2024 | 1.70p | 1.78p | 1.62p | 1.70p | 1,561 |
Aug 6, 2024 | 1.70p | 1.80p | 1.64p | 1.70p | 23,039 |
Aug 5, 2024 | 1.70p | 1.79p | 1.61p | 1.70p | 114,596 |
Aug 2, 2024 | 1.70p | 1.80p | 1.80p | 1.70p | 121,044 |
Aug 1, 2024 | 1.70p | 1.80p | 1.65p | 1.70p | 410,668 |
Jul 31, 2024 | 1.80p | 1.99p | 1.60p | 1.70p | 1,663,791 |
Jul 30, 2024 | 2.00p | 2.14p | 1.80p | 1.80p | 524,074 |
Jul 29, 2024 | 2.00p | 2.10p | 2.10p | 2.00p | 6,111 |
Jul 26, 2024 | 2.00p | 2.14p | 2.00p | 2.00p | 423,364 |
Jul 25, 2024 | 2.00p | 2.15p | 2.15p | 2.00p | 90,000 |
Jul 24, 2024 | 2.00p | 1.88p | 1.88p | 2.00p | 237,000 |
Jul 23, 2024 | 2.00p | 2.17p | 1.88p | 2.00p | 12,666 |
Jul 22, 2024 | 2.00p | 2.20p | 1.88p | 2.00p | 399,389 |
Jul 19, 2024 | 2.10p | 2.15p | 1.80p | 2.00p | 214,400 |
Jul 18, 2024 | 2.00p | 2.17p | 1.82p | 2.00p | 183,873 |
Jul 17, 2024 | 1.85p | 2.20p | 1.90p | 2.00p | 265,509 |
Jul 16, 2024 | 2.25p | 2.16p | 2.00p | 2.10p | 1,122,682 |
Jul 15, 2024 | 2.20p | 2.49p | 2.10p | 2.25p | 319,964 |
Jul 12, 2024 | 2.15p | 2.38p | 2.29p | 2.20p | 220,335 |
Jul 11, 2024 | 2.15p | 2.29p | 2.08p | 2.15p | 30,727 |
Jul 10, 2024 | 2.15p | 2.29p | 2.05p | 2.15p | 83,596 |
Jul 9, 2024 | 2.10p | 2.22p | 2.03p | 2.15p | 724,157 |
Jul 8, 2024 | 2.10p | 2.16p | 2.03p | 2.10p | 80,762 |
Jul 5, 2024 | 2.10p | 2.17p | 2.02p | 2.10p | 43,104 |
Jul 4, 2024 | 2.10p | 2.15p | 2.02p | 2.10p | 90,931 |
Jul 3, 2024 | 2.10p | 2.15p | 2.00p | 2.10p | 44,943 |
Jul 2, 2024 | 2.10p | 2.15p | 2.00p | 2.10p | 20,996 |
Jul 1, 2024 | 2.10p | 2.22p | 2.00p | 2.10p | 140,024 |
Jun 28, 2024 | 2.10p | 2.20p | 2.18p | 2.10p | 92,541 |
Jun 27, 2024 | 2.15p | 2.30p | 2.07p | 2.10p | 259,121 |
Jun 26, 2024 | 2.15p | 2.30p | 2.06p | 2.15p | 193,162 |
Jun 25, 2024 | 2.10p | 2.28p | 2.06p | 2.15p | 245,405 |
Jun 24, 2024 | 2.10p | 2.17p | 2.04p | 2.10p | 41,545 |
Jun 21, 2024 | 2.10p | 2.17p | 2.17p | 2.10p | 61,699 |
Jun 20, 2024 | 2.25p | 2.17p | 2.00p | 2.10p | 13,396 |
Jun 19, 2024 | 2.10p | 2.15p | 2.00p | 2.10p | 124,206 |
Jun 18, 2024 | 2.15p | 2.18p | 2.03p | 2.10p | 265,000 |
Jun 17, 2024 | 2.15p | 2.19p | 2.02p | 2.15p | 21,708 |
Jun 14, 2024 | 2.15p | 2.15p | 2.00p | 2.15p | 762,784 |
Jun 13, 2024 | 2.10p | 2.17p | 2.00p | 2.15p | 1,188,613 |
Jun 12, 2024 | 2.25p | 2.36p | 2.00p | 2.00p | 1,282,000 |
Jun 11, 2024 | 2.10p | 2.18p | 2.00p | 2.10p | 406,034 |
Jun 10, 2024 | 2.10p | 2.19p | 2.02p | 2.10p | 102,051 |
Jun 7, 2024 | 2.10p | 2.20p | 2.02p | 2.10p | 62,852 |
Jun 6, 2024 | 1.95p | 2.20p | 1.80p | 2.10p | 3,568,250 |
Jun 5, 2024 | 2.10p | 2.40p | 1.95p | 2.10p | 404,494 |
Jun 4, 2024 | 2.00p | 2.40p | 1.95p | 2.10p | 4,122,227 |
Jun 3, 2024 | 2.00p | 2.20p | 1.93p | 2.00p | 778,161 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Lancashire Holdings Limited | 624.00 | 5.94 |
Domino's Pizza Group PLC | 294.40 | 4.40 |
Coats Group PLC | 99.30 | 4.09 |
Gcp Infrastructure Investments Limited | 80.90 | 3.45 |
Me Group International PLC | 193.80 | 3.42 |
Dr. Martens PLC | 69.95 | 3.40 |
Fallers
Company | Price | % Chg |
---|---|---|
Ocado Group PLC | 374.00 | -5.98 |
Indivior PLC | 982.50 | -4.89 |
Hill & Smith PLC | 2,040.00 | -4.23 |
Spirax Group PLC | 7,660.00 | -3.04 |
Harbour Energy PLC | 285.90 | -2.82 |
Future PLC | 1,040.00 | -2.53 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.